KissMeData/446840/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,210000,28057030,2085,2085,2085,2085,5
20230802,205900,28057030,2085,2085,2085,2085,0
20230802,205800,28057030,2085,2085,2085,2085,0
20230802,205700,28057030,2085,2085,2085,2085,0
20230802,205600,28057030,2085,2085,2085,2085,0
20230802,205500,28057030,2085,2085,2085,2085,0
20230802,205400,28057030,2085,2085,2085,2085,0
20230802,205300,28057030,2085,2085,2085,2085,0
20230802,205200,28057030,2085,2085,2085,2085,0
20230802,205100,28057030,2085,2085,2085,2085,0
20230802,205000,28057030,2085,2085,2085,2085,0
20230802,204900,28057030,2085,2085,2085,2085,0
20230802,204800,28057030,2085,2085,2085,2085,0
20230802,204700,28057030,2085,2085,2085,2085,0
20230802,204600,28057030,2085,2085,2085,2085,0
20230802,204500,28057030,2085,2085,2085,2085,0
20230802,204400,28057030,2085,2085,2085,2085,0
20230802,204300,28057030,2085,2085,2085,2085,0
20230802,204200,28057030,2085,2085,2085,2085,0
20230802,204100,28057030,2085,2085,2085,2085,0
20230802,204000,28057030,2085,2085,2085,2085,0
20230802,203900,28057030,2085,2085,2085,2085,0
20230802,203800,28057030,2085,2085,2085,2085,0
20230802,203700,28057030,2085,2085,2085,2085,0
20230802,203600,28057030,2085,2085,2085,2085,0
20230802,203500,28057030,2085,2085,2085,2085,0
20230802,203400,28057030,2085,2085,2085,2085,0
20230802,203300,28057030,2085,2085,2085,2085,0
20230802,203200,28057030,2085,2085,2085,2085,0
20230802,203100,28057030,2085,2085,2085,2085,0
20230802,203000,28057030,2085,2085,2085,2085,5
20230802,202900,28057030,2085,2085,2085,2085,0
20230802,202800,28057030,2085,2085,2085,2085,0
20230802,202700,28057030,2085,2085,2085,2085,0
20230802,202600,28057030,2085,2085,2085,2085,0
20230802,202500,28057030,2085,2085,2085,2085,0
20230802,202400,28057030,2085,2085,2085,2085,0
20230802,202300,28057030,2085,2085,2085,2085,0
20230802,202200,28057030,2085,2085,2085,2085,0
20230802,202100,28057030,2085,2085,2085,2085,0
20230802,202000,28057030,2085,2085,2085,2085,0
20230802,201900,28057030,2085,2085,2085,2085,0
20230802,201800,28057030,2085,2085,2085,2085,0
20230802,201700,28057030,2085,2085,2085,2085,0
20230802,201600,28057030,2085,2085,2085,2085,0
20230802,201500,28057030,2085,2085,2085,2085,0
20230802,201400,28057030,2085,2085,2085,2085,0
20230802,201300,28057030,2085,2085,2085,2085,0
20230802,201200,28057030,2085,2085,2085,2085,0
20230802,201100,28057030,2085,2085,2085,2085,0
20230802,201000,28057030,2085,2085,2085,2085,0
20230802,200900,28057030,2085,2085,2085,2085,0
20230802,200800,28057030,2085,2085,2085,2085,0
20230802,200700,28057030,2085,2085,2085,2085,0
20230802,200600,28057030,2085,2085,2085,2085,0
20230802,200500,28057030,2085,2085,2085,2085,0
20230802,200400,28057030,2085,2085,2085,2085,0
20230802,200300,28057030,2085,2085,2085,2085,0
20230802,200200,28057030,2085,2085,2085,2085,0
20230802,200100,28057030,2085,2085,2085,2085,0
20230802,200000,28057030,2085,2085,2085,2085,5
20230802,195900,28057030,2085,2085,2085,2085,0
20230802,195800,28057030,2085,2085,2085,2085,0
20230802,195700,28057030,2085,2085,2085,2085,0
20230802,195600,28057030,2085,2085,2085,2085,0
20230802,195500,28057030,2085,2085,2085,2085,0
20230802,195400,28057030,2085,2085,2085,2085,0
20230802,195300,28057030,2085,2085,2085,2085,0
20230802,195200,28057030,2085,2085,2085,2085,0
20230802,195100,28057030,2085,2085,2085,2085,0
20230802,195000,28057030,2085,2085,2085,2085,0
20230802,194900,28057030,2085,2085,2085,2085,0
20230802,194800,28057030,2085,2085,2085,2085,0
20230802,194700,28057030,2085,2085,2085,2085,0
20230802,194600,28057030,2085,2085,2085,2085,0
20230802,194500,28057030,2085,2085,2085,2085,0
20230802,194400,28057030,2085,2085,2085,2085,0
20230802,194300,28057030,2085,2085,2085,2085,0
20230802,194200,28057030,2085,2085,2085,2085,0
20230802,194100,28057030,2085,2085,2085,2085,0
20230802,194000,28057030,2085,2085,2085,2085,0
20230802,193900,28057030,2085,2085,2085,2085,0
20230802,193800,28057030,2085,2085,2085,2085,0
20230802,193700,28057030,2085,2085,2085,2085,0
20230802,193600,28057030,2085,2085,2085,2085,0
20230802,193500,28057030,2085,2085,2085,2085,0
20230802,193400,28057030,2085,2085,2085,2085,0
20230802,193300,28057030,2085,2085,2085,2085,0
20230802,193200,28057030,2085,2085,2085,2085,0
20230802,193100,28057030,2085,2085,2085,2085,0
20230802,193000,28057030,2085,2085,2085,2085,5
20230802,192900,28057030,2085,2085,2085,2085,0
20230802,192800,28057030,2085,2085,2085,2085,0
20230802,192700,28057030,2085,2085,2085,2085,0
20230802,192600,28057030,2085,2085,2085,2085,0
20230802,192500,28057030,2085,2085,2085,2085,0
20230802,192400,28057030,2085,2085,2085,2085,0
20230802,192300,28057030,2085,2085,2085,2085,0
20230802,192200,28057030,2085,2085,2085,2085,0
20230802,192100,28057030,2085,2085,2085,2085,0
20230802,192000,28057030,2085,2085,2085,2085,0
20230802,191900,28057030,2085,2085,2085,2085,0
20230802,191800,28057030,2085,2085,2085,2085,0
20230802,191700,28057030,2085,2085,2085,2085,0
20230802,191600,28057030,2085,2085,2085,2085,0
20230802,191500,28057030,2085,2085,2085,2085,0
20230802,191400,28057030,2085,2085,2085,2085,0
20230802,191300,28057030,2085,2085,2085,2085,0
20230802,191200,28057030,2085,2085,2085,2085,0
20230802,191100,28057030,2085,2085,2085,2085,0
20230802,191000,28057030,2085,2085,2085,2085,0
20230802,190900,28057030,2085,2085,2085,2085,0
20230802,190800,28057030,2085,2085,2085,2085,0
20230802,190700,28057030,2085,2085,2085,2085,0
20230802,190600,28057030,2085,2085,2085,2085,0
20230802,190500,28057030,2085,2085,2085,2085,0
20230802,190400,28057030,2085,2085,2085,2085,0
20230802,190300,28057030,2085,2085,2085,2085,0
20230802,190200,28057030,2085,2085,2085,2085,0
20230802,190100,28057030,2085,2085,2085,2085,0
20230802,190000,28057030,2085,2085,2085,2085,5
20230802,185900,28057030,2085,2085,2085,2085,0
20230802,185800,28057030,2085,2085,2085,2085,0
20230802,185700,28057030,2085,2085,2085,2085,0
20230802,185600,28057030,2085,2085,2085,2085,0
20230802,185500,28057030,2085,2085,2085,2085,0
20230802,185400,28057030,2085,2085,2085,2085,0
20230802,185300,28057030,2085,2085,2085,2085,0
20230802,185200,28057030,2085,2085,2085,2085,0
20230802,185100,28057030,2085,2085,2085,2085,0
20230802,185000,28057030,2085,2085,2085,2085,0
20230802,184900,28057030,2085,2085,2085,2085,0
20230802,184800,28057030,2085,2085,2085,2085,0
20230802,184700,28057030,2085,2085,2085,2085,0
20230802,184600,28057030,2085,2085,2085,2085,0
20230802,184500,28057030,2085,2085,2085,2085,0
20230802,184400,28057030,2085,2085,2085,2085,0
20230802,184300,28057030,2085,2085,2085,2085,0
20230802,184200,28057030,2085,2085,2085,2085,0
20230802,184100,28057030,2085,2085,2085,2085,0
20230802,184000,28057030,2085,2085,2085,2085,0
20230802,183900,28057030,2085,2085,2085,2085,0
20230802,183800,28057030,2085,2085,2085,2085,0
20230802,183700,28057030,2085,2085,2085,2085,0
20230802,183600,28057030,2085,2085,2085,2085,0
20230802,183500,28057030,2085,2085,2085,2085,0
20230802,183400,28057030,2085,2085,2085,2085,0
20230802,183300,28057030,2085,2085,2085,2085,0
20230802,183200,28057030,2085,2085,2085,2085,0
20230802,183100,28057030,2085,2085,2085,2085,0
20230802,183000,28057030,2085,2085,2085,2085,5
20230802,182900,28057030,2085,2085,2085,2085,0
20230802,182800,28057030,2085,2085,2085,2085,0
20230802,182700,28057030,2085,2085,2085,2085,0
20230802,182600,28057030,2085,2085,2085,2085,0
20230802,182500,28057030,2085,2085,2085,2085,0
20230802,182400,28057030,2085,2085,2085,2085,0
20230802,182300,28057030,2085,2085,2085,2085,0
20230802,182200,28057030,2085,2085,2085,2085,0
20230802,182100,28057030,2085,2085,2085,2085,0
20230802,182000,28057030,2085,2085,2085,2085,0
20230802,181900,28057030,2085,2085,2085,2085,0
20230802,181800,28057030,2085,2085,2085,2085,0
20230802,181700,28057030,2085,2085,2085,2085,0
20230802,181600,28057030,2085,2085,2085,2085,0
20230802,181500,28057030,2085,2085,2085,2085,0
20230802,181400,28057030,2085,2085,2085,2085,0
20230802,181300,28057030,2085,2085,2085,2085,0
20230802,181200,28057030,2085,2085,2085,2085,0
20230802,181100,28057030,2085,2085,2085,2085,0
20230802,181000,28057030,2085,2085,2085,2085,0
20230802,180900,28057030,2085,2085,2085,2085,0
20230802,180800,28057030,2085,2085,2085,2085,0
20230802,180700,28057030,2085,2085,2085,2085,0
20230802,180600,28057030,2085,2085,2085,2085,0
20230802,180500,28057030,2085,2085,2085,2085,0
20230802,180400,28057030,2085,2085,2085,2085,0
20230802,180300,28057030,2085,2085,2085,2085,0
20230802,180200,28057030,2085,2085,2085,2085,0
20230802,180100,28057030,2085,2085,2085,2085,0
20230802,180000,28057030,2085,2085,2085,2085,5
20230802,175900,28057030,2085,2085,2085,2085,0
20230802,175800,28057030,2085,2085,2085,2085,0
20230802,175700,28057030,2085,2085,2085,2085,0
20230802,175600,28057030,2085,2085,2085,2085,0
20230802,175500,28057030,2085,2085,2085,2085,0
20230802,175400,28057030,2085,2085,2085,2085,0
20230802,175300,28057030,2085,2085,2085,2085,0
20230802,175200,28057030,2085,2085,2085,2085,0
20230802,175100,28057030,2085,2085,2085,2085,0
20230802,175000,28057030,2085,2085,2085,2085,0
20230802,174900,28057030,2085,2085,2085,2085,0
20230802,174800,28057030,2085,2085,2085,2085,0
20230802,174700,28057030,2085,2085,2085,2085,0
20230802,174600,28057030,2085,2085,2085,2085,0
20230802,174500,28057030,2085,2085,2085,2085,0
20230802,174400,28057030,2085,2085,2085,2085,0
20230802,174300,28057030,2085,2085,2085,2085,0
20230802,174200,28057030,2085,2085,2085,2085,0
20230802,174100,28057030,2085,2085,2085,2085,0
20230802,174000,28057030,2085,2085,2085,2085,0
20230802,173900,28057030,2085,2085,2085,2085,0
20230802,173800,28057030,2085,2085,2085,2085,0
20230802,173700,28057030,2085,2085,2085,2085,0
20230802,173600,28057030,2085,2085,2085,2085,0
20230802,173500,28057030,2085,2085,2085,2085,0
20230802,173400,28057030,2085,2085,2085,2085,0
20230802,173300,28057030,2085,2085,2085,2085,0
20230802,173200,28057030,2085,2085,2085,2085,0
20230802,173100,28057030,2085,2085,2085,2085,0
20230802,173000,28057030,2085,2085,2085,2085,5
20230802,172900,28057030,2085,2085,2085,2085,0
20230802,172800,28057030,2085,2085,2085,2085,0
20230802,172700,28057030,2085,2085,2085,2085,0
20230802,172600,28057030,2085,2085,2085,2085,0
20230802,172500,28057030,2085,2085,2085,2085,0
20230802,172400,28057030,2085,2085,2085,2085,0
20230802,172300,28057030,2085,2085,2085,2085,0
20230802,172200,28057030,2085,2085,2085,2085,0
20230802,172100,28057030,2085,2085,2085,2085,0
20230802,172000,28057030,2085,2085,2085,2085,0
20230802,171900,28057030,2085,2085,2085,2085,0
20230802,171800,28057030,2085,2085,2085,2085,0
20230802,171700,28057030,2085,2085,2085,2085,0
20230802,171600,28057030,2085,2085,2085,2085,0
20230802,171500,28057030,2085,2085,2085,2085,0
20230802,171400,28057030,2085,2085,2085,2085,0
20230802,171300,28057030,2085,2085,2085,2085,0
20230802,171200,28057030,2085,2085,2085,2085,0
20230802,171100,28057030,2085,2085,2085,2085,0
20230802,171000,28057030,2085,2085,2085,2085,0
20230802,170900,28057030,2085,2085,2085,2085,0
20230802,170800,28057030,2085,2085,2085,2085,0
20230802,170700,28057030,2085,2085,2085,2085,0
20230802,170600,28057030,2085,2085,2085,2085,0
20230802,170500,28057030,2085,2085,2085,2085,0
20230802,170400,28057030,2085,2085,2085,2085,0
20230802,170300,28057030,2085,2085,2085,2085,0
20230802,170200,28057030,2085,2085,2085,2085,0
20230802,170100,28057030,2085,2085,2085,2085,0
20230802,170000,28057030,2085,2085,2085,2085,5
20230802,165900,28057030,2085,2085,2085,2085,0
20230802,165800,28057030,2085,2085,2085,2085,0
20230802,165700,28057030,2085,2085,2085,2085,0
20230802,165600,28057030,2085,2085,2085,2085,0
20230802,165500,28057030,2085,2085,2085,2085,0
20230802,165400,28057030,2085,2085,2085,2085,0
20230802,165300,28057030,2085,2085,2085,2085,0
20230802,165200,28057030,2085,2085,2085,2085,0
20230802,165100,28057030,2085,2085,2085,2085,0
20230802,165000,28057030,2085,2085,2085,2085,0
20230802,164900,28057030,2085,2085,2085,2085,0
20230802,164800,28057030,2085,2085,2085,2085,0
20230802,164700,28057030,2085,2085,2085,2085,0
20230802,164600,28057030,2085,2085,2085,2085,0
20230802,164500,28057030,2085,2085,2085,2085,0
20230802,164400,28057030,2085,2085,2085,2085,0
20230802,164300,28057030,2085,2085,2085,2085,0
20230802,164200,28057030,2085,2085,2085,2085,0
20230802,164100,28057030,2085,2085,2085,2085,0
20230802,164000,28057030,2085,2085,2085,2085,0
20230802,163900,28057030,2085,2085,2085,2085,0
20230802,163800,28057030,2085,2085,2085,2085,0
20230802,163700,28057030,2085,2085,2085,2085,0
20230802,163600,28057030,2085,2085,2085,2085,0
20230802,163500,28057030,2085,2085,2085,2085,0
20230802,163400,28057030,2085,2085,2085,2085,0
20230802,163300,28057030,2085,2085,2085,2085,0
20230802,163200,28057030,2085,2085,2085,2085,0
20230802,163100,28057030,2085,2085,2085,2085,0
20230802,163000,28057030,2085,2085,2085,2085,5
20230802,162900,28057030,2085,2085,2085,2085,0
20230802,162800,28057030,2085,2085,2085,2085,0
20230802,162700,28057030,2085,2085,2085,2085,0
20230802,162600,28057030,2085,2085,2085,2085,0
20230802,162500,28057030,2085,2085,2085,2085,0
20230802,162400,28057030,2085,2085,2085,2085,0
20230802,162300,28057030,2085,2085,2085,2085,0
20230802,162200,28057030,2085,2085,2085,2085,0
20230802,162100,28057030,2085,2085,2085,2085,0
20230802,162000,28057030,2085,2085,2085,2085,0
20230802,161900,28057030,2085,2085,2085,2085,0
20230802,161800,28057030,2085,2085,2085,2085,0
20230802,161700,28057030,2085,2085,2085,2085,0
20230802,161600,28057030,2085,2085,2085,2085,0
20230802,161500,28057030,2085,2085,2085,2085,0
20230802,161400,28057030,2085,2085,2085,2085,0
20230802,161300,28057030,2085,2085,2085,2085,0
20230802,161200,28057030,2085,2085,2085,2085,0
20230802,161100,28057030,2085,2085,2085,2085,0
20230802,161000,28057030,2085,2085,2085,2085,0
20230802,160900,28057030,2085,2085,2085,2085,0
20230802,160800,28057030,2085,2085,2085,2085,0
20230802,160700,28057030,2085,2085,2085,2085,0
20230802,160600,28057030,2085,2085,2085,2085,0
20230802,160500,28057030,2085,2085,2085,2085,0
20230802,160400,28057030,2085,2085,2085,2085,0
20230802,160300,28057030,2085,2085,2085,2085,0
20230802,160200,28057030,2085,2085,2085,2085,0
20230802,160100,28057030,2085,2085,2085,2085,0
20230802,160000,28057030,2085,2085,2085,2085,5
20230802,155900,28057030,2085,2085,2085,2085,0
20230802,155800,28057030,2085,2085,2085,2085,0
20230802,155700,28057030,2085,2085,2085,2085,0
20230802,155600,28057030,2085,2085,2085,2085,0
20230802,155500,28057030,2085,2085,2085,2085,0
20230802,155400,28057030,2085,2085,2085,2085,0
20230802,155300,28057030,2085,2085,2085,2085,0
20230802,155200,28057030,2085,2085,2085,2085,0
20230802,155100,28057030,2085,2085,2085,2085,0
20230802,155000,28057030,2085,2085,2085,2085,0
20230802,154900,28057030,2085,2085,2085,2085,0
20230802,154800,28057030,2085,2085,2085,2085,0
20230802,154700,28057030,2085,2085,2085,2085,0
20230802,154600,28057030,2085,2085,2085,2085,0
20230802,154500,28057030,2085,2085,2085,2085,0
20230802,154400,28057030,2085,2085,2085,2085,0
20230802,154300,28057030,2085,2085,2085,2085,0
20230802,154200,28057030,2085,2085,2085,2085,0
20230802,154100,28057030,2085,2085,2085,2085,0
20230802,154000,28057030,2085,2085,2085,2085,0
20230802,153900,28057030,2085,2085,2085,2085,0
20230802,153800,28057030,2085,2085,2085,2085,0
20230802,153700,28057030,2085,2085,2085,2085,0
20230802,153600,28057030,2085,2085,2085,2085,0
20230802,153500,28057030,2085,2085,2085,2085,0
20230802,153400,28057030,2085,2085,2085,2085,0
20230802,153300,28057030,2085,2085,2085,2085,0
20230802,153200,28057030,2085,2085,2085,2085,0
20230802,153100,28057030,2085,2085,2085,2085,0
20230802,153000,28057030,2085,2085,2085,2085,10
20230802,152900,28046605,2085,2085,2085,2085,0
20230802,152800,28046605,2085,2085,2085,2085,0
20230802,152700,28046605,2085,2085,2085,2085,0
20230802,152600,28046605,2085,2085,2085,2085,0
20230802,152500,28046605,2085,2085,2085,2085,0
20230802,152400,28046605,2085,2085,2085,2085,0
20230802,152300,28046605,2085,2085,2085,2085,0
20230802,152200,28046605,2085,2085,2085,2085,0
20230802,152100,28046605,2085,2085,2085,2085,0
20230802,152000,28046605,2085,2085,2085,2085,0
20230802,151900,28046605,2085,2085,2085,2085,0
20230802,151800,28046605,2085,2085,2085,2085,0
20230802,151700,28046605,2085,2085,2085,2085,0
20230802,151600,28046605,2085,2085,2085,2085,0
20230802,151500,28046605,2085,2085,2085,2085,0
20230802,151400,28046605,2085,2085,2085,2085,0
20230802,151300,28046605,2085,2085,2085,2085,0
20230802,151200,28046605,2085,2085,2085,2085,0
20230802,151100,28046605,2085,2085,2085,2085,0
20230802,151000,28046605,2085,2085,2085,2085,0
20230802,150900,28046605,2085,2085,2085,2085,0
20230802,150800,28046605,2085,2085,2085,2085,0
20230802,150700,28046605,2085,2085,2085,2085,0
20230802,150600,28046605,2085,2085,2085,2085,0
20230802,150500,28046605,2085,2085,2085,2085,0
20230802,150400,28046605,2085,2085,2085,2085,0
20230802,150300,28046605,2085,2085,2085,2085,0
20230802,150200,28046605,2085,2085,2085,2085,0
20230802,150100,28046605,2085,2085,2085,2085,0
20230802,150000,28046605,2085,2085,2085,2085,0
20230802,145900,28046605,2085,2085,2085,2085,0
20230802,145800,28046605,2085,2085,2085,2085,0
20230802,145700,28046605,2085,2085,2085,2085,0
20230802,145600,28046605,2085,2085,2085,2085,0
20230802,145500,28046605,2085,2085,2085,2085,500
20230802,145400,27004105,2090,2090,2090,2090,0
20230802,145300,27004105,2090,2090,2090,2090,0
20230802,145200,27004105,2090,2090,2090,2090,0
20230802,145100,27004105,2090,2090,2090,2090,0
20230802,145000,27004105,2090,2090,2090,2090,0
20230802,144900,27004105,2090,2090,2090,2090,0
20230802,144800,27004105,2090,2090,2090,2090,0
20230802,144700,27004105,2090,2090,2090,2090,0
20230802,144600,27004105,2090,2090,2090,2090,0
20230802,144500,27004105,2090,2090,2090,2090,0
20230802,144400,27004105,2090,2090,2090,2090,0
20230802,144300,27004105,2090,2090,2090,2090,0
20230802,144200,27004105,2090,2090,2090,2090,0
20230802,144100,27004105,2090,2090,2090,2090,0
20230802,144000,27004105,2090,2090,2090,2090,0
20230802,143900,27004105,2090,2090,2090,2090,0
20230802,143800,27004105,2090,2090,2090,2090,0
20230802,143700,27004105,2090,2090,2090,2090,0
20230802,143600,27004105,2090,2090,2090,2090,0
20230802,143500,27004105,2090,2090,2090,2090,0
20230802,143400,27004105,2090,2090,2090,2090,0
20230802,143300,27004105,2090,2090,2090,2090,0
20230802,143200,27004105,2090,2090,2090,2090,0
20230802,143100,27004105,2090,2090,2090,2090,0
20230802,143000,27004105,2090,2090,2090,2090,0
20230802,142900,27004105,2090,2090,2090,2090,0
20230802,142800,27004105,2090,2090,2090,2090,0
20230802,142700,27004105,2090,2090,2090,2090,0
20230802,142600,27004105,2090,2090,2090,2090,0
20230802,142500,27004105,2090,2090,2090,2090,0
20230802,142400,27004105,2090,2090,2090,2090,0
20230802,142300,27004105,2090,2090,2090,2090,0
20230802,142200,27004105,2090,2090,2090,2090,0
20230802,142100,27004105,2090,2090,2090,2090,0
20230802,142000,27004105,2090,2090,2090,2090,0
20230802,141900,27004105,2090,2090,2090,2090,0
20230802,141800,27004105,2090,2090,2090,2090,0
20230802,141700,27004105,2090,2090,2090,2090,0
20230802,141600,27004105,2090,2090,2090,2090,0
20230802,141500,27004105,2090,2090,2090,2090,0
20230802,141400,27004105,2090,2090,2090,2090,0
20230802,141300,27004105,2090,2090,2090,2090,0
20230802,141200,27004105,2090,2090,2090,2090,0
20230802,141100,27004105,2090,2090,2090,2090,0
20230802,141000,27004105,2090,2090,2090,2090,0
20230802,140900,27004105,2090,2090,2090,2090,0
20230802,140800,27004105,2090,2090,2090,2090,0
20230802,140700,27004105,2090,2090,2090,2090,0
20230802,140600,27004105,2090,2090,2090,2090,0
20230802,140500,27004105,2090,2090,2090,2090,0
20230802,140400,27004105,2090,2090,2090,2090,0
20230802,140300,27004105,2090,2090,2090,2090,0
20230802,140200,27004105,2090,2090,2090,2090,0
20230802,140100,27004105,2090,2090,2090,2090,0
20230802,140000,27004105,2090,2090,2090,2090,0
20230802,135900,27004105,2090,2090,2090,2090,0
20230802,135800,27004105,2090,2090,2090,2090,0
20230802,135700,27004105,2090,2090,2090,2090,0
20230802,135600,27004105,2090,2090,2090,2090,0
20230802,135500,27004105,2090,2090,2090,2090,0
20230802,135400,27004105,2090,2090,2090,2090,0
20230802,135300,27004105,2090,2090,2090,2090,0
20230802,135200,27004105,2090,2090,2090,2090,0
20230802,135100,27004105,2090,2090,2090,2090,0
20230802,135000,27004105,2090,2090,2090,2090,0
20230802,134900,27004105,2090,2090,2090,2090,0
20230802,134800,27004105,2090,2090,2090,2090,0
20230802,134700,27004105,2090,2090,2090,2090,0
20230802,134600,27004105,2090,2090,2090,2090,0
20230802,134500,27004105,2090,2090,2090,2090,0
20230802,134400,27004105,2090,2090,2090,2090,0
20230802,134300,27004105,2090,2090,2090,2090,0
20230802,134200,27004105,2090,2090,2090,2090,0
20230802,134100,27004105,2090,2090,2090,2090,0
20230802,134000,27004105,2090,2090,2090,2090,0
20230802,133900,27004105,2090,2090,2090,2090,0
20230802,133800,27004105,2090,2090,2090,2090,0
20230802,133700,27004105,2090,2090,2090,2090,0
20230802,133600,27004105,2090,2090,2090,2090,0
20230802,133500,27004105,2090,2090,2090,2090,0
20230802,133400,27004105,2090,2090,2090,2090,0
20230802,133300,27004105,2090,2090,2090,2090,0
20230802,133200,27004105,2090,2090,2090,2090,0
20230802,133100,27004105,2090,2090,2090,2090,0
20230802,133000,27004105,2090,2090,2090,2090,0
20230802,132900,27004105,2090,2090,2090,2090,0
20230802,132800,27004105,2090,2090,2090,2090,0
20230802,132700,27004105,2090,2090,2090,2090,0
20230802,132600,27004105,2090,2090,2090,2090,0
20230802,132500,27004105,2090,2090,2090,2090,0
20230802,132400,27004105,2090,2090,2090,2090,0
20230802,132300,27004105,2090,2090,2090,2090,0
20230802,132200,27004105,2090,2090,2090,2090,0
20230802,132100,27004105,2090,2090,2090,2090,0
20230802,132000,27004105,2090,2090,2090,2090,0
20230802,131900,27004105,2090,2090,2090,2090,0
20230802,131800,27004105,2090,2090,2090,2090,0
20230802,131700,27004105,2090,2090,2090,2090,0
20230802,131600,27004105,2090,2090,2090,2090,0
20230802,131500,27004105,2090,2090,2090,2090,0
20230802,131400,27004105,2090,2090,2090,2090,0
20230802,131300,27004105,2090,2090,2090,2090,0
20230802,131200,27004105,2090,2090,2090,2090,0
20230802,131100,27004105,2090,2090,2090,2090,0
20230802,131000,27004105,2090,2090,2090,2090,0
20230802,130900,27004105,2090,2090,2090,2090,0
20230802,130800,27004105,2090,2090,2090,2090,0
20230802,130700,27004105,2090,2090,2090,2090,0
20230802,130600,27004105,2090,2090,2090,2090,0
20230802,130500,27004105,2090,2090,2090,2090,0
20230802,130400,27004105,2090,2090,2090,2090,0
20230802,130300,27004105,2090,2090,2090,2090,0
20230802,130200,27004105,2090,2090,2090,2090,0
20230802,130100,27004105,2090,2090,2090,2090,0
20230802,130000,27004105,2090,2090,2090,2090,0
20230802,125900,27004105,2090,2090,2090,2090,0
20230802,125800,27004105,2090,2090,2090,2090,0
20230802,125700,27004105,2090,2090,2090,2090,0
20230802,125600,27004105,2090,2090,2090,2090,0
20230802,125500,27004105,2090,2090,2090,2090,0
20230802,125400,27004105,2090,2090,2090,2090,0
20230802,125300,27004105,2090,2090,2090,2090,0
20230802,125200,27004105,2090,2090,2090,2090,0
20230802,125100,27004105,2090,2090,2090,2090,0
20230802,125000,27004105,2090,2090,2090,2090,0
20230802,124900,27004105,2090,2090,2090,2090,0
20230802,124800,27004105,2090,2090,2090,2090,0
20230802,124700,27004105,2090,2090,2090,2090,0
20230802,124600,27004105,2090,2090,2090,2090,0
20230802,124500,27004105,2090,2090,2090,2090,0
20230802,124400,27004105,2090,2090,2090,2090,0
20230802,124300,27004105,2090,2090,2090,2090,0
20230802,124200,27004105,2090,2090,2090,2090,0
20230802,124100,27004105,2090,2090,2090,2090,0
20230802,124000,27004105,2090,2090,2090,2090,0
20230802,123900,27004105,2090,2090,2090,2090,0
20230802,123800,27004105,2090,2090,2090,2090,0
20230802,123700,27004105,2090,2090,2090,2090,0
20230802,123600,27004105,2090,2090,2090,2090,0
20230802,123500,27004105,2090,2090,2090,2090,0
20230802,123400,27004105,2090,2090,2090,2090,0
20230802,123300,27004105,2090,2090,2090,2090,0
20230802,123200,27004105,2090,2090,2090,2090,1
20230802,123100,27002015,2090,2090,2090,2090,0
20230802,123000,27002015,2090,2090,2090,2090,0
20230802,122900,27002015,2090,2090,2090,2090,0
20230802,122800,27002015,2090,2090,2090,2090,0
20230802,122700,27002015,2090,2090,2090,2090,0
20230802,122600,27002015,2090,2090,2090,2090,0
20230802,122500,27002015,2090,2090,2090,2090,0
20230802,122400,27002015,2090,2090,2090,2090,0
20230802,122300,27002015,2090,2090,2090,2090,0
20230802,122200,27002015,2090,2090,2090,2090,0
20230802,122100,27002015,2090,2090,2090,2090,0
20230802,122000,27002015,2090,2090,2090,2090,0
20230802,121900,27002015,2090,2090,2090,2090,0
20230802,121800,27002015,2090,2090,2090,2090,0
20230802,121700,27002015,2090,2090,2090,2090,0
20230802,121600,27002015,2090,2090,2090,2090,0
20230802,121500,27002015,2090,2090,2090,2090,0
20230802,121400,27002015,2090,2090,2090,2090,0
20230802,121300,27002015,2090,2090,2090,2090,0
20230802,121200,27002015,2090,2090,2090,2090,0
20230802,121100,27002015,2090,2090,2090,2090,0
20230802,121000,27002015,2090,2090,2090,2090,0
20230802,120900,27002015,2090,2090,2090,2090,0
20230802,120800,27002015,2090,2090,2090,2090,0
20230802,120700,27002015,2090,2090,2090,2090,0
20230802,120600,27002015,2090,2090,2090,2090,0
20230802,120500,27002015,2090,2090,2090,2090,0
20230802,120400,27002015,2090,2090,2090,2090,0
20230802,120300,27002015,2090,2090,2090,2090,0
20230802,120200,27002015,2090,2090,2090,2090,0
20230802,120100,27002015,2090,2090,2090,2090,0
20230802,120000,27002015,2090,2090,2090,2090,0
20230802,115900,27002015,2090,2090,2090,2090,0
20230802,115800,27002015,2090,2090,2090,2090,0
20230802,115700,27002015,2090,2090,2090,2090,0
20230802,115600,27002015,2090,2090,2090,2090,0
20230802,115500,27002015,2090,2090,2090,2090,0
20230802,115400,27002015,2090,2090,2090,2090,0
20230802,115300,27002015,2090,2090,2090,2090,0
20230802,115200,27002015,2090,2090,2090,2090,0
20230802,115100,27002015,2090,2090,2090,2090,0
20230802,115000,27002015,2090,2090,2090,2090,0
20230802,114900,27002015,2090,2090,2090,2090,0
20230802,114800,27002015,2090,2090,2090,2090,2523
20230802,114700,21728945,2090,2090,2090,2090,0
20230802,114600,21728945,2090,2090,2090,2090,0
20230802,114500,21728945,2090,2090,2090,2090,1
20230802,114400,21726855,2090,2090,2090,2090,0
20230802,114300,21726855,2090,2090,2090,2090,0
20230802,114200,21726855,2090,2090,2090,2090,0
20230802,114100,21726855,2090,2090,2090,2090,0
20230802,114000,21726855,2090,2090,2090,2090,0
20230802,113900,21726855,2090,2090,2090,2090,0
20230802,113800,21726855,2090,2090,2090,2090,0
20230802,113700,21726855,2090,2090,2090,2090,0
20230802,113600,21726855,2090,2090,2090,2090,0
20230802,113500,21726855,2090,2090,2090,2090,0
20230802,113400,21726855,2090,2090,2090,2090,0
20230802,113300,21726855,2090,2090,2090,2090,0
20230802,113200,21726855,2090,2090,2090,2090,0
20230802,113100,21726855,2090,2090,2090,2090,0
20230802,113000,21726855,2090,2090,2090,2090,0
20230802,112900,21726855,2090,2090,2090,2090,0
20230802,112800,21726855,2090,2090,2090,2090,0
20230802,112700,21726855,2090,2090,2090,2090,0
20230802,112600,21726855,2090,2090,2090,2090,0
20230802,112500,21726855,2090,2090,2090,2090,2000
20230802,112400,17546855,2090,2090,2090,2090,0
20230802,112300,17546855,2090,2090,2090,2090,1275
20230802,112200,14882105,2095,2095,2095,2095,0
20230802,112100,14882105,2095,2095,2095,2095,0
20230802,112000,14882105,2095,2095,2095,2095,0
20230802,111900,14882105,2095,2095,2095,2095,0
20230802,111800,14882105,2095,2095,2095,2095,0
20230802,111700,14882105,2095,2095,2095,2095,0
20230802,111600,14882105,2095,2095,2095,2095,0
20230802,111500,14882105,2095,2095,2095,2095,0
20230802,111400,14882105,2095,2095,2095,2095,0
20230802,111300,14882105,2095,2095,2095,2095,0
20230802,111200,14882105,2095,2095,2095,2095,0
20230802,111100,14882105,2095,2095,2095,2095,0
20230802,111000,14882105,2095,2095,2095,2095,0
20230802,110900,14882105,2095,2095,2095,2095,0
20230802,110800,14882105,2095,2095,2095,2095,0
20230802,110700,14882105,2095,2095,2095,2095,0
20230802,110600,14882105,2095,2095,2095,2095,0
20230802,110500,14882105,2095,2095,2095,2095,0
20230802,110400,14882105,2095,2095,2095,2095,0
20230802,110300,14882105,2095,2095,2095,2095,0
20230802,110200,14882105,2095,2095,2095,2095,0
20230802,110100,14882105,2095,2095,2095,2095,0
20230802,110000,14882105,2095,2095,2095,2095,131
20230802,105900,14607660,2095,2095,2095,2095,0
20230802,105800,14607660,2095,2095,2095,2095,0
20230802,105700,14607660,2095,2095,2095,2095,0
20230802,105600,14607660,2095,2095,2095,2095,0
20230802,105500,14607660,2095,2095,2095,2095,0
20230802,105400,14607660,2095,2095,2095,2095,0
20230802,105300,14607660,2095,2095,2095,2095,0
20230802,105200,14607660,2095,2095,2095,2095,0
20230802,105100,14607660,2095,2095,2095,2095,0
20230802,105000,14607660,2095,2095,2095,2095,350
20230802,104900,13874410,2095,2095,2095,2095,0
20230802,104800,13874410,2095,2095,2095,2095,989
20230802,104700,11802455,2095,2095,2095,2095,0
20230802,104600,11802455,2095,2095,2095,2095,0
20230802,104500,11802455,2095,2095,2095,2095,0
20230802,104400,11802455,2095,2095,2095,2095,0
20230802,104300,11802455,2095,2095,2095,2095,0
20230802,104200,11802455,2095,2095,2095,2095,0
20230802,104100,11802455,2095,2095,2095,2095,0
20230802,104000,11802455,2095,2095,2095,2095,0
20230802,103900,11802455,2095,2095,2095,2095,0
20230802,103800,11802455,2095,2095,2095,2095,0
20230802,103700,11802455,2095,2095,2095,2095,0
20230802,103600,11802455,2095,2095,2095,2095,530
20230802,103500,10692105,2090,2090,2090,2090,0
20230802,103400,10692105,2090,2090,2090,2090,0
20230802,103300,10692105,2090,2090,2090,2090,0
20230802,103200,10692105,2090,2090,2090,2090,0
20230802,103100,10692105,2090,2090,2090,2090,0
20230802,103000,10692105,2090,2090,2090,2090,0
20230802,102900,10692105,2090,2090,2090,2090,0
20230802,102800,10692105,2090,2090,2090,2090,0
20230802,102700,10692105,2090,2090,2090,2090,0
20230802,102600,10692105,2090,2090,2090,2090,0
20230802,102500,10692105,2090,2090,2090,2090,0
20230802,102400,10692105,2090,2090,2090,2090,0
20230802,102300,10692105,2090,2090,2090,2090,0
20230802,102200,10692105,2090,2090,2090,2090,0
20230802,102100,10692105,2090,2090,2090,2090,0
20230802,102000,10692105,2090,2090,2090,2090,0
20230802,101900,10692105,2090,2090,2090,2090,0
20230802,101800,10692105,2090,2090,2090,2090,0
20230802,101700,10692105,2090,2090,2090,2090,0
20230802,101600,10692105,2090,2090,2090,2090,0
20230802,101500,10692105,2090,2090,2090,2090,0
20230802,101400,10692105,2090,2090,2090,2090,0
20230802,101300,10692105,2090,2090,2090,2090,0
20230802,101200,10692105,2090,2090,2090,2090,0
20230802,101100,10692105,2090,2090,2090,2090,0
20230802,101000,10692105,2090,2090,2090,2090,0
20230802,100900,10692105,2090,2090,2090,2090,0
20230802,100800,10692105,2090,2090,2090,2090,0
20230802,100700,10692105,2090,2090,2090,2090,0
20230802,100600,10692105,2090,2090,2090,2090,0
20230802,100500,10692105,2090,2090,2090,2090,0
20230802,100400,10692105,2090,2090,2090,2090,0
20230802,100300,10692105,2090,2090,2090,2090,0
20230802,100200,10692105,2090,2090,2090,2090,0
20230802,100100,10692105,2090,2090,2090,2090,0
20230802,100000,10692105,2090,2090,2090,2090,0
20230802,095900,10692105,2090,2090,2090,2090,0
20230802,095800,10692105,2090,2090,2090,2090,0
20230802,095700,10692105,2090,2090,2090,2090,0
20230802,095600,10692105,2090,2090,2090,2090,0
20230802,095500,10692105,2090,2090,2090,2090,10
20230802,095400,10671205,2090,2090,2090,2090,871
20230802,095300,8850815,2090,2090,2090,2090,0
20230802,095200,8850815,2090,2090,2090,2090,10
20230802,095100,8829915,2090,2090,2090,2090,1010
20230802,095000,6719015,2070,2070,2070,2070,0
20230802,094900,6719015,2070,2070,2070,2070,0
20230802,094800,6719015,2070,2070,2070,2070,0
20230802,094700,6719015,2070,2070,2070,2070,0
20230802,094600,6719015,2070,2070,2070,2070,0
20230802,094500,6719015,2070,2070,2070,2070,0
20230802,094400,6719015,2070,2070,2070,2070,0
20230802,094300,6719015,2070,2070,2070,2070,0
20230802,094200,6719015,2070,2070,2070,2070,0
20230802,094100,6719015,2070,2070,2070,2070,0
20230802,094000,6719015,2070,2070,2070,2070,0
20230802,093900,6719015,2070,2070,2070,2070,0
20230802,093800,6719015,2070,2070,2070,2070,0
20230802,093700,6719015,2070,2070,2070,2070,0
20230802,093600,6719015,2070,2070,2070,2070,0
20230802,093500,6719015,2070,2070,2070,2070,0
20230802,093400,6719015,2070,2070,2070,2070,0
20230802,093300,6719015,2070,2070,2070,2070,0
20230802,093200,6719015,2070,2070,2070,2070,0
20230802,093100,6719015,2070,2070,2070,2070,0
20230802,093000,6719015,2070,2070,2070,2070,0
20230802,092900,6719015,2070,2070,2070,2070,0
20230802,092800,6719015,2070,2070,2070,2070,0
20230802,092700,6719015,2070,2070,2070,2070,0
20230802,092600,6719015,2070,2070,2070,2070,0
20230802,092500,6719015,2070,2070,2070,2070,0
20230802,092400,6719015,2070,2070,2070,2070,0
20230802,092300,6719015,2070,2070,2070,2070,0
20230802,092200,6719015,2070,2070,2070,2070,0
20230802,092100,6719015,2070,2070,2070,2070,0
20230802,092000,6719015,2070,2070,2070,2070,0
20230802,091900,6719015,2070,2070,2070,2070,0
20230802,091800,6719015,2070,2070,2070,2070,0
20230802,091700,6719015,2070,2070,2070,2070,0
20230802,091600,6719015,2070,2070,2070,2070,0
20230802,091500,6719015,2070,2070,2070,2070,0
20230802,091400,6719015,2070,2070,2070,2070,0
20230802,091300,6719015,2070,2070,2070,2070,0
20230802,091200,6719015,2070,2070,2070,2070,0
20230802,091100,6719015,2070,2070,2070,2070,0
20230802,091000,6719015,2070,2070,2070,2070,0
20230802,090900,6719015,2070,2070,2070,2070,500
20230802,090800,5684015,2070,2075,2075,2070,2743
20230802,090700,0,2090,2090,2090,2090,0
20230802,090600,0,2090,2090,2090,2090,0
20230802,090500,0,2090,2090,2090,2090,0
20230802,090400,0,2090,2090,2090,2090,0
20230802,090300,0,2090,2090,2090,2090,0
20230802,090200,0,2090,2090,2090,2090,0
20230802,090100,0,2090,2090,2090,2090,0
20230802,090000,0,2090,2090,2090,2090,0